Skip to main content

Kilroy Realty Corp (NY: KRC )

32.02 +0.14 (+0.44%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 32.49 33.73 31.60 31.88 1,516,485 +0.71(+2.28%)
Jun 11, 2024 31.00 31.42 30.92 31.17 1,281,974 -0.26(-0.83%)
Jun 10, 2024 31.12 31.71 30.78 31.43 1,363,993 -0.14(-0.44%)
Jun 07, 2024 31.81 32.29 31.48 31.57 871,735 -1.03(-3.16%)
Jun 06, 2024 32.50 32.88 32.39 32.60 1,091,589 -0.15(-0.46%)
Jun 05, 2024 33.50 33.54 32.69 32.75 1,051,332 -0.70(-2.09%)
Jun 04, 2024 33.47 34.08 33.24 33.45 655,213 -0.18(-0.54%)
Jun 03, 2024 33.83 33.93 33.12 33.63 1,108,377 +0.10(+0.30%)
May 31, 2024 32.97 33.69 32.68 33.53 1,108,727 +0.85(+2.60%)
May 30, 2024 32.23 32.84 31.94 32.68 1,218,537 +0.60(+1.87%)
May 29, 2024 31.77 32.19 31.12 32.08 1,365,507 -0.27(-0.83%)
May 28, 2024 32.82 33.04 32.08 32.35 1,129,466 -0.15(-0.46%)
May 24, 2024 32.79 33.02 32.40 32.50 702,520 +0.00(+0.00%)
May 23, 2024 33.79 33.79 32.16 32.50 1,305,704 -1.19(-3.53%)
May 22, 2024 33.90 34.20 33.40 33.69 623,016 -0.42(-1.23%)
May 21, 2024 33.62 34.36 33.45 34.11 1,093,994 +0.33(+0.98%)
May 20, 2024 34.45 34.62 33.62 33.78 952,848 -0.64(-1.86%)
May 17, 2024 34.85 35.06 34.35 34.42 890,917 -0.33(-0.95%)
May 16, 2024 35.27 35.44 34.63 34.75 626,724 -0.59(-1.67%)
May 15, 2024 36.11 36.16 35.21 35.34 949,133 +0.07(+0.20%)
May 14, 2024 34.92 35.32 34.62 35.27 927,185 +0.83(+2.41%)
May 13, 2024 34.34 34.73 34.20 34.44 497,275 +0.42(+1.23%)
May 10, 2024 34.59 34.59 33.70 34.02 571,327 -0.43(-1.25%)
May 09, 2024 33.66 34.45 33.45 34.45 827,184 +1.02(+3.05%)
May 08, 2024 33.62 33.66 33.26 33.43 777,505 -0.51(-1.50%)
May 07, 2024 34.62 34.72 33.87 33.94 1,016,377 -0.31(-0.91%)
May 06, 2024 34.51 34.72 34.03 34.25 1,017,113 +0.32(+0.94%)
May 03, 2024 35.00 36.09 33.58 33.93 1,459,902 -0.34(-0.99%)
May 02, 2024 33.75 34.33 32.95 34.27 1,048,121 +1.05(+3.16%)
May 01, 2024 33.67 34.31 33.09 33.22 1,246,919 -0.58(-1.72%)
Apr 30, 2024 34.01 34.52 33.78 33.80 984,438 -0.59(-1.72%)
Apr 29, 2024 33.57 34.42 33.57 34.39 949,936 +1.25(+3.77%)
Apr 26, 2024 33.35 33.93 33.14 33.14 799,966 -0.09(-0.27%)
Apr 25, 2024 33.11 33.35 32.67 33.23 713,154 -0.48(-1.42%)
Apr 24, 2024 33.42 33.75 33.14 33.71 723,457 -0.02(-0.06%)
Apr 23, 2024 33.40 34.33 33.32 33.73 589,168 +0.31(+0.93%)
Apr 22, 2024 33.10 33.58 32.87 33.42 636,343 +0.33(+1.00%)
Apr 19, 2024 32.67 33.16 32.67 33.09 917,621 +0.42(+1.29%)
Apr 18, 2024 32.65 32.99 32.32 32.67 671,434 +0.27(+0.83%)
Apr 17, 2024 32.50 32.92 32.36 32.40 715,707 +0.01(+0.03%)
Apr 16, 2024 32.56 32.90 31.90 32.39 892,278 -0.56(-1.70%)
Apr 15, 2024 33.72 33.82 32.77 32.95 869,235 -0.52(-1.55%)
Apr 12, 2024 33.87 33.87 33.18 33.47 883,702 -0.52(-1.53%)
Apr 11, 2024 33.46 34.01 33.19 33.99 1,036,927 +0.75(+2.26%)
Apr 10, 2024 34.37 34.53 32.97 33.24 716,242 -2.63(-7.33%)
Apr 09, 2024 35.07 35.97 35.07 35.87 840,407 +0.93(+2.66%)
Apr 08, 2024 34.50 35.03 34.44 34.94 564,226 +0.80(+2.34%)
Apr 05, 2024 33.79 34.36 33.49 34.14 799,007 +0.04(+0.12%)
Apr 04, 2024 35.18 35.45 34.00 34.10 666,695 -0.61(-1.76%)
Apr 03, 2024 34.45 35.16 34.31 34.71 819,973 +0.01(+0.03%)
Apr 02, 2024 34.65 34.72 34.08 34.70 830,331 -0.46(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.